MGTI

MGT Capital Investments (QB) Historical Data

MGTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.0079 0.0009 12.86% 0.007 0.0079 0.007 401,420
Dec 01 2022 0.007 0.00 +0.00% 0.0074 0.0083 0.007 0
Dec 01 2022 0.007 -0.0004 -5.41% 0.0074 0.0083 0.007 2,102,418
Nov 30 2022 0.0074 0.00 0.0% 0.0074 0.008 0.0074 621,245
Nov 29 2022 0.0074 0.0005 7.25% 0.0072 0.0074 0.00685 160,159
Nov 28 2022 0.0069 0.00 +0.00% 0.0072 0.0072 0.0069 0
Nov 28 2022 0.0069 -0.0003 -4.17% 0.0072 0.0072 0.0069 891,800
Nov 25 2022 0.0072 0.00 +0.00% 0.00735 0.0077 0.0072 0
Nov 25 2022 0.0072 -0.00045 -5.88% 0.00735 0.0077 0.0072 516,061
Nov 24 2022 0.00765 0.00 +0.00% 0.0075 0.0077 0.0075 0
Nov 23 2022 0.00765 0.00015 2.0% 0.0075 0.0077 0.0075 201,921
Nov 22 2022 0.0075 0.00 0.0% 0.0075 0.00815 0.0073 1,121,820
Nov 21 2022 0.0075 -0.0006 -7.41% 0.008 0.0087 0.0073 1,013,406
Nov 18 2022 0.0081 0.00 +0.00% 0.0079 0.0087 0.0079 0
Nov 18 2022 0.0081 -0.00015 -1.82% 0.0079 0.0087 0.0079 403,469
Nov 17 2022 0.00825 -0.00035 -4.07% 0.0087 0.0087 0.0079 985,566
Nov 16 2022 0.0086 0.0006 7.5% 0.0075 0.008625 0.0075 680,200
Nov 15 2022 0.008 0.0002 2.56% 0.0075 0.00845 0.0068 576,188
Nov 14 2022 0.0078 0.00 +0.00% 0.0073 0.008 0.0073 0
Nov 14 2022 0.0078 0.0003 4.0% 0.0073 0.008 0.0073 727,678
Nov 11 2022 0.0075 -0.0005 -6.25% 0.00805 0.00805 0.0071 677,202
Nov 10 2022 0.008 0.00 0.0% 0.0077 0.009 0.0077 568,828
Nov 09 2022 0.008 0.0007 9.59% 0.0072 0.008 0.0072 623,025
Nov 08 2022 0.0073 0.00 +0.00% 0.0078 0.0078 0.0068 0
Nov 08 2022 0.0073 -0.0003 -3.95% 0.0078 0.0078 0.0068 1,427,207
Nov 07 2022 0.0076 -0.0003 -3.8% 0.0077 0.008 0.007 1,664,646
Nov 04 2022 0.0079 0.00 +0.00% 0.0076 0.0081 0.0076 0
Nov 04 2022 0.0079 0.0003 3.95% 0.0076 0.0081 0.0076 1,032,138
Nov 03 2022 0.0076 -0.00075 -8.98% 0.0084 0.0084 0.007 788,532
Nov 02 2022 0.00835 0.00 +0.00% 0.008 0.0098 0.0071 0
Nov 02 2022 0.00835 -0.00115 -12.11% 0.008 0.0098 0.0071 2,915,795
Nov 01 2022 0.0095 -0.0001 -1.04% 0.0096 0.0102 0.009 1,043,555
Oct 31 2022 0.0096 0.00 +0.00% 0.0096 0.01 0.0095 0
Oct 31 2022 0.0096 0.00 0.0% 0.0096 0.01 0.0095 876,543
Oct 28 2022 0.0096 0.00 0.0% 0.0096 0.011 0.0096 781,563
Oct 27 2022 0.0096 0.00 0.0% 0.0099 0.0101 0.0096 604,300
Oct 26 2022 0.0096 0.00 +0.00% 0.0096 0.01006 0.0096 0
Oct 26 2022 0.0096 -0.0004 -4.0% 0.0096 0.01006 0.0096 616,911
Oct 25 2022 0.01 0.0009 9.89% 0.009 0.01065 0.009 542,789
Oct 24 2022 0.0091 0.00 +0.00% 0.0091 0.00955 0.009 0
Oct 24 2022 0.0091 -0.0001 -1.09% 0.0091 0.00955 0.009 1,102,281
Oct 21 2022 0.0092 0.00 +0.00% 0.0091 0.01 0.0091 0
Oct 21 2022 0.0092 -0.0003 -3.16% 0.0091 0.01 0.0091 331,829
Oct 20 2022 0.0095 0.00015 1.6% 0.0095 0.0095 0.009 875,006
Oct 19 2022 0.00935 -0.00015 -1.58% 0.009 0.0095 0.0088 1,093,138
Oct 18 2022 0.0095 -0.0009 -8.65% 0.0101 0.0104 0.0082 3,732,883
Oct 17 2022 0.0104 0.0004 4.0% 0.01 0.0113 0.0099 1,210,663
Oct 14 2022 0.01 -0.0016 -13.79% 0.01 0.0115 0.0082 3,149,648
Oct 13 2022 0.0116 -0.0002 -1.69% 0.012 0.012 0.011 2,306,101
Oct 12 2022 0.0118 -0.0012 -9.23% 0.013 0.013 0.0111 1,118,321
Oct 11 2022 0.013 0.00 +0.00% 0.0111 0.013 0.0111 0
Oct 11 2022 0.013 0.0005 4.0% 0.0111 0.013 0.0111 489,952
Oct 10 2022 0.0125 0.00 0.0% 0.0135 0.0135 0.01 1,793,910
Oct 07 2022 0.0125 0.0001 0.81% 0.0125 0.0145 0.0125 2,232,763
Oct 06 2022 0.0124 0.00 +0.00% 0.0126 0.0137 0.0109 0
Oct 06 2022 0.0124 -0.0011 -8.15% 0.0126 0.0137 0.0109 548,068
Oct 05 2022 0.0135 -0.0003 -2.17% 0.0138 0.0139 0.0107 1,323,901
Oct 04 2022 0.0138 0.00 +0.00% 0.0135 0.0144 0.0125 0
Oct 04 2022 0.0138 0.0003 2.22% 0.0135 0.0144 0.0125 1,292,895
Oct 03 2022 0.0135 0.00075 5.88% 0.0121 0.0135 0.01 785,110
Sep 30 2022 0.01275 0.00 +0.00% 0.0111 0.0144 0.0111 0
Sep 30 2022 0.01275 -0.00175 -12.07% 0.0111 0.0144 0.0111 1,522,051
Sep 29 2022 0.0145 0.0035 31.82% 0.0115 0.015 0.01 4,763,893
Sep 28 2022 0.011 0.00105 10.55% 0.0097 0.0115 0.0094 957,438
Sep 27 2022 0.00995 0.00095 10.56% 0.0089 0.0103 0.0089 1,246,785
Sep 26 2022 0.009 0.00 +0.00% 0.0107 0.0107 0.0087 0
Sep 26 2022 0.009 -0.0013 -12.62% 0.0107 0.0107 0.0087 1,507,801
Sep 23 2022 0.0103 0.0006 6.19% 0.01 0.0103 0.0084 1,520,496
Sep 22 2022 0.0097 0.0011 12.79% 0.0083 0.0097 0.0082 307,872
Sep 21 2022 0.0086 0.00 0.0% 0.011 0.011 0.0085 607,498
Sep 20 2022 0.0086 -0.0009 -9.47% 0.0095 0.0095 0.0083 741,241
Sep 19 2022 0.0095 0.0005 5.56% 0.009 0.0099 0.0079 4,122,069
Sep 16 2022 0.009 0.00 +0.00% 0.0115 0.0115 0.00885 0
Sep 16 2022 0.009 -0.0022 -19.64% 0.0115 0.0115 0.00885 2,335,621
Sep 15 2022 0.0112 0.00 +0.00% 0.0112 0.0115 0.0091 0
Sep 15 2022 0.0112 0.0012 12.0% 0.0112 0.0115 0.0091 3,670,884
Sep 14 2022 0.01 0.00 +0.00% 0.0078 0.012 0.006 0
Sep 14 2022 0.01 0.0035 53.85% 0.0078 0.012 0.006 23,738,327
Sep 13 2022 0.0065 0.0003 4.84% 0.0061 0.0065 0.0058 1,391,870
Sep 12 2022 0.0062 -0.0001 -1.59% 0.0058 0.0063 0.0057 173,751
Sep 09 2022 0.0063 0.0013 26.0% 0.0051 0.0063 0.005 1,329,992
Sep 08 2022 0.005 -0.0005 -9.09% 0.0055 0.0057 0.005 569,744
Sep 07 2022 0.0055 0.0003 5.77% 0.0055 0.0055 0.0051 1,047,932
Sep 06 2022 0.0052 0.00 +0.00% 0.0055 0.0055 0.0042 0
Sep 06 2022 0.0052 -0.0003 -5.45% 0.0055 0.0055 0.0042 1,144,577